Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	17.11	17.46	16.95	17.29	1,566,096	+0.03(+0.15%)
Nov 29, 2021	17.05	17.35	16.83	17.26	1,201,954	+0.30(+1.77%)
Nov 26, 2021	17.38	17.51	16.64	16.96	499,823	-0.75(-4.25%)
Nov 24, 2021	17.65	17.85	17.54	17.72	351,354	+0.08(+0.43%)
Nov 23, 2021	17.85	17.90	17.60	17.64	685,332	-0.20(-1.10%)
Nov 22, 2021	17.68	17.98	17.43	17.84	768,633	+0.14(+0.77%)
Nov 19, 2021	17.72	17.81	17.49	17.70	950,510	-0.03(-0.14%)
Nov 18, 2021	17.75	17.72	17.56	17.72	733,276	-0.15(-0.81%)
Nov 17, 2021	17.66	17.91	17.19	17.87	750,059	+0.10(+0.58%)
Nov 16, 2021	17.84	17.85	17.57	17.77	516,534	-0.05(-0.29%)
Nov 15, 2021	17.72	17.85	17.57	17.82	669,081	+0.06(+0.34%)
Nov 12, 2021	18.06	18.06	17.66	17.76	864,044	-0.21(-1.19%)
Nov 11, 2021	18.23	18.30	17.90	17.97	611,218	-0.27(-1.50%)
Nov 10, 2021	17.99			18.25	690,369	+0.17(+0.95%)
Nov 09, 2021	17.63	18.16	17.56	18.08	1,311,888	+0.33(+1.88%)
Nov 08, 2021	18.39	18.39	17.60	17.74	887,951	-0.31(-1.71%)
Nov 05, 2021	17.31	18.24	17.31	18.05	796,552	+0.80(+4.66%)
Nov 04, 2021	17.78	17.88	17.15	17.25	675,241	-0.49(-2.75%)
Nov 03, 2021	17.54	17.94	17.54	17.73	902,366	+0.13(+0.73%)
Nov 02, 2021	18.18	18.21	17.54	17.60	774,973	-0.45(-2.51%)
Nov 01, 2021	17.82	18.25	17.75	18.06	872,204	+0.31(+1.74%)
Oct 29, 2021	18.29	18.31	17.65	17.75	969,608	-0.64(-3.49%)
Oct 28, 2021	18.04	18.40	18.04	18.39	822,436	+0.35(+1.94%)
Oct 27, 2021	18.14	18.15	17.97	18.04	371,632	-0.04(-0.24%)
Oct 26, 2021	18.08	18.25		18.08	410,612	+0.08(+0.43%)
Oct 25, 2021	18.24	18.29	17.97	18.01	449,790	-0.24(-1.31%)
Oct 22, 2021	18.35	18.52	18.19	18.25	498,762	-0.10(-0.56%)
Oct 21, 2021	18.37	18.44	18.19	18.35	612,815	-0.02(-0.09%)
Oct 20, 2021	18.25	18.44	18.19	18.37	414,836	+0.15(+0.85%)
Oct 19, 2021	18.36	18.37	18.13	18.21	431,974	-0.01(-0.05%)
Oct 18, 2021	18.17	18.34	18.13	18.22	400,435	+0.00(+0.00%)
Oct 15, 2021	18.19	18.31	18.12	18.22	648,572	+0.23(+1.28%)
Oct 14, 2021	17.82	18.04	17.79	17.99	534,144	+0.26(+1.45%)
Oct 13, 2021	17.54	17.75	17.47	17.73	591,470	+0.15(+0.88%)
Oct 12, 2021	17.35	17.78	17.28	17.58	762,585	+0.23(+1.33%)
Oct 11, 2021	17.54	17.71	17.32	17.35	540,718	-0.13(-0.73%)
Oct 08, 2021	17.48	17.64	17.33	17.48	475,730	+0.15(+0.84%)
Oct 07, 2021	17.39	17.57	17.24	17.33	690,458	+0.05(+0.30%)
Oct 06, 2021	16.94	17.29	16.73	17.28	755,935	+0.22(+1.30%)
Oct 05, 2021	17.51	17.53	17.06	17.06	856,952	-0.46(-2.64%)
Oct 04, 2021	17.60	17.72	17.48	17.52	358,266	-0.12(-0.68%)
Oct 01, 2021	17.49	17.88	17.37	17.64	637,021	+0.26(+1.48%)
Sep 30, 2021	17.70	17.75	17.37	17.38	1,092,829	-0.28(-1.60%)
Sep 29, 2021	17.49	17.70	17.45	17.66	854,933	+0.24(+1.35%)
Sep 28, 2021	17.51	17.53	17.21	17.43	738,366	-0.11(-0.63%)
Sep 27, 2021	17.90	18.28	17.49	17.54	801,216	-0.30(-1.66%)
Sep 24, 2021	18.04	18.24	17.83	17.83	715,017	-0.28(-1.54%)
Sep 23, 2021	18.10	18.27	18.05	18.11	729,084	+0.08(+0.47%)
Sep 22, 2021	18.30	18.33	17.98	18.03	630,363	-0.13(-0.70%)
Sep 21, 2021	18.20	18.46	18.12	18.16	519,980	-0.01(-0.05%)
Sep 20, 2021	18.40	18.50	17.97	18.16	1,040,294	-0.46(-2.49%)
Sep 17, 2021	18.43	18.67	18.27	18.63	2,223,870	+0.28(+1.52%)
Sep 16, 2021	18.24	18.63	18.16	18.35	843,913	+0.13(+0.70%)
Sep 15, 2021	18.43	18.52	18.08	18.22	1,046,131	-0.18(-0.96%)
Sep 14, 2021	18.57	18.58	18.31	18.40	1,053,830	-0.08(-0.41%)
Sep 13, 2021	18.43	18.54	18.29	18.48	687,270	+0.14(+0.78%)
Sep 10, 2021	18.74	18.74	18.23	18.33	505,881	-0.28(-1.50%)
Sep 09, 2021	18.76	18.84	18.54	18.61	496,238	-0.21(-1.12%)
Sep 08, 2021	18.55	18.87	18.51	18.82	483,915	+0.18(+0.95%)
Sep 07, 2021	18.79	18.79	18.48	18.65	389,660	-0.20(-1.08%)
Sep 03, 2021	19.00	19.06	18.67	18.85	499,242	-0.15(-0.80%)
Sep 02, 2021	18.98	19.06	18.83	19.00	561,949	+0.13(+0.67%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.